Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 9,592,000 |
3 Jan 2018 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.02 (+3.70%) | 10,264,000 |
2 Jan 2018 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 8,728,000 |
1 Jan 2018 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
29 Dec 2017 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 712,000 |
28 Dec 2017 | HKD | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 648,000 |
27 Dec 2017 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 864,000 |
26 Dec 2017 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
25 Dec 2017 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
22 Dec 2017 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 232,000 |
21 Dec 2017 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 360,000 |
20 Dec 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 72,000 |
19 Dec 2017 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.01 (+2%) | 1,064,000 |
18 Dec 2017 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | -0.03 (-5.66%) | 2,912,000 |
15 Dec 2017 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 10,256,000 |
14 Dec 2017 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 10,544,000 |
13 Dec 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 304,000 |
12 Dec 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 4,824,000 |
11 Dec 2017 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 15,712,000 |
8 Dec 2017 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 488,000 |
7 Dec 2017 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 504,000 |
6 Dec 2017 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 512,000 |
5 Dec 2017 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 3,400,000 |
4 Dec 2017 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 3,528,000 |
1 Dec 2017 | HKD | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,096,000 |
30 Nov 2017 | HKD | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.04 (-7.41%) | 5,848,000 |
29 Nov 2017 | HKD | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | -0.01 (-1.82%) | 17,392,000 |
28 Nov 2017 | HKD | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -0.03 (-5.17%) | 16,616,000 |
27 Nov 2017 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 15,762,000 |
24 Nov 2017 | HKD | 0.57 | 0.6 | 0.56 | 0.6 | 0.6 | +0.04 (+7.14%) | 15,168,000 |